ゲオホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/01/06 | 2,105 | 2,240 | 2,105 | 2,215 | +100 | +4.7% | 356,000 |
| 2006/01/05 | 2,100 | 2,135 | 2,080 | 2,115 | +15 | +0.7% | 246,000 |
| 2006/01/04 | 2,170 | 2,170 | 2,075 | 2,100 | -70 | -3.2% | 241,400 |
| 2005/12/30 | 2,100 | 2,180 | 2,070 | 2,170 | +120 | +5.9% | 633,000 |
| 2005/12/29 | 1,970 | 2,070 | 1,970 | 2,050 | +85 | +4.3% | 424,400 |
| 2005/12/28 | 1,975 | 1,975 | 1,940 | 1,965 | -20 | -1% | 113,800 |
| 2005/12/27 | 1,960 | 1,990 | 1,920 | 1,985 | +30 | +1.5% | 315,200 |
| 2005/12/26 | 1,885 | 1,965 | 1,875 | 1,955 | +95 | +5.1% | 354,600 |
| 2005/12/22 | 1,875 | 1,900 | 1,850 | 1,860 | -10 | -0.5% | 430,400 |
| 2005/12/21 | 1,940 | 1,945 | 1,860 | 1,870 | -65 | -3.4% | 402,800 |
| 2005/12/20 | 1,945 | 1,945 | 1,925 | 1,935 | +5 | +0.3% | 202,800 |
| 2005/12/19 | 1,950 | 1,950 | 1,925 | 1,930 | +10 | +0.5% | 175,000 |
| 2005/12/16 | 1,930 | 1,960 | 1,905 | 1,920 | +5 | +0.3% | 252,600 |
| 2005/12/15 | 1,925 | 1,945 | 1,905 | 1,915 | +10 | +0.5% | 299,200 |
| 2005/12/14 | 1,995 | 1,995 | 1,900 | 1,905 | -80 | -4% | 465,400 |
| 2005/12/13 | 2,010 | 2,010 | 1,955 | 1,985 | +20 | +1% | 226,600 |
| 2005/12/12 | 1,990 | 2,020 | 1,955 | 1,965 | +25 | +1.3% | 460,200 |
| 2005/12/09 | 1,885 | 1,945 | 1,870 | 1,940 | +130 | +7.2% | 925,400 |
| 2005/12/08 | 1,980 | 1,980 | 1,775 | 1,810 | -170 | -8.6% | 1,240,200 |
| 2005/12/07 | 2,015 | 2,050 | 1,950 | 1,980 | -40 | -2% | 207,800 |
| 2005/12/06 | 2,075 | 2,090 | 1,995 | 2,020 | -50 | -2.4% | 444,000 |
| 2005/12/05 | 2,010 | 2,075 | 2,010 | 2,070 | +70 | +3.5% | 396,800 |
| 2005/12/02 | 1,975 | 2,050 | 1,970 | 2,000 | +45 | +2.3% | 794,200 |
| 2005/12/01 | 1,935 | 1,965 | 1,895 | 1,955 | +15 | +0.8% | 362,600 |
| 2005/11/30 | 1,855 | 1,955 | 1,850 | 1,940 | +100 | +5.4% | 408,200 |
| 2005/11/29 | 1,800 | 1,860 | 1,800 | 1,840 | +45 | +2.5% | 390,200 |
| 2005/11/28 | 1,825 | 1,840 | 1,795 | 1,795 | -10 | -0.6% | 232,800 |
| 2005/11/25 | 1,765 | 1,820 | 1,745 | 1,805 | +15 | +0.8% | 250,000 |
| 2005/11/24 | 1,860 | 1,860 | 1,785 | 1,790 | -80 | -4.3% | 308,600 |
| 2005/11/22 | 1,915 | 1,930 | 1,850 | 1,870 | -45 | -2.3% | 302,600 |
| 2005/11/21 | 1,975 | 1,980 | 1,910 | 1,915 | -45 | -2.3% | 148,000 |
| 2005/11/18 | 1,955 | 1,990 | 1,935 | 1,960 | +30 | +1.6% | 429,400 |
| 2005/11/17 | 1,910 | 1,940 | 1,885 | 1,930 | +15 | +0.8% | 255,200 |
| 2005/11/16 | 1,905 | 1,935 | 1,895 | 1,915 | -10 | -0.5% | 158,800 |
| 2005/11/15 | 1,920 | 1,970 | 1,920 | 1,925 | +25 | +1.3% | 275,800 |
| 2005/11/14 | 1,970 | 1,985 | 1,890 | 1,900 | -85 | -4.3% | 452,400 |
| 2005/11/11 | 1,875 | 2,025 | 1,870 | 1,985 | +155 | +8.5% | 1,051,200 |
| 2005/11/10 | 1,800 | 1,955 | 1,800 | 1,830 | +35 | +1.9% | 736,400 |
| 2005/11/09 | 1,765 | 1,820 | 1,710 | 1,795 | -10 | -0.6% | 565,400 |
| 2005/11/08 | 1,680 | 1,845 | 1,675 | 1,805 | +195 | +12.1% | 2,082,400 |
| 2005/11/07 | 1,580 | 1,645 | 1,575 | 1,610 | +35 | +2.2% | 478,400 |
| 2005/11/04 | 1,565 | 1,580 | 1,565 | 1,575 | +10 | +0.6% | 102,000 |
| 2005/11/02 | 1,585 | 1,590 | 1,555 | 1,565 | -25 | -1.6% | 117,000 |
| 2005/11/01 | 1,575 | 1,590 | 1,570 | 1,590 | +20 | +1.3% | 63,000 |
| 2005/10/31 | 1,540 | 1,600 | 1,515 | 1,570 | +25 | +1.6% | 351,400 |
| 2005/10/28 | 1,550 | 1,555 | 1,540 | 1,545 | -10 | -0.6% | 108,200 |
| 2005/10/27 | 1,550 | 1,560 | 1,540 | 1,555 | +20 | +1.3% | 96,600 |
| 2005/10/26 | 1,510 | 1,550 | 1,510 | 1,535 | +5 | +0.3% | 109,200 |
| 2005/10/25 | 1,550 | 1,555 | 1,525 | 1,530 | -10 | -0.6% | 128,600 |
| 2005/10/24 | 1,555 | 1,555 | 1,535 | 1,540 | -30 | -1.9% | 234,800 |
4751～
4800
件表示中 / 6007件
類似銘柄と比較する
現在ご覧いただいている「ゲオＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ゲオＨＤ | 162,800円 | +9.9% | -10.0% | 2.09% | 11.76倍 | 0.72倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| ゲンキＧＤＣ | 385,500円 | +7.2% | +3.7% | 1.82% | 14.18倍 | 3.99倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| 木曽路 | 231,900円 | +1.5% | +10.0% | 1.29% | 32.01倍 | 2.15倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| 上新電 | 228,000円 | +0.2% | +14.6% | 4.39% | 21.05倍 | 0.56倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ＲＥＭＩＸ | 50,700円 | +51.5% | - | 0.39% | 9.42倍 | 3.48倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
市場注目の銘柄
チャート関連のコラム
